KissMeData/024120/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190200,206889550,4950,4950,4950,4950,494
20230801,190100,206889550,4950,4950,4950,4950,0
20230801,190000,206889550,4950,4950,4950,4950,0
20230801,185900,206889550,4950,4950,4950,4950,0
20230801,185800,206889550,4950,4950,4950,4950,0
20230801,185700,206889550,4950,4950,4950,4950,0
20230801,185600,206889550,4950,4950,4950,4950,0
20230801,185500,206889550,4950,4950,4950,4950,0
20230801,185400,206889550,4950,4950,4950,4950,0
20230801,185300,206889550,4950,4950,4950,4950,0
20230801,185200,206889550,4950,4950,4950,4950,0
20230801,185100,206889550,4950,4950,4950,4950,0
20230801,185000,206889550,4950,4950,4950,4950,0
20230801,184900,206889550,4950,4950,4950,4950,0
20230801,184800,206889550,4950,4950,4950,4950,0
20230801,184700,206889550,4950,4950,4950,4950,0
20230801,184600,206889550,4950,4950,4950,4950,0
20230801,184500,206889550,4950,4950,4950,4950,0
20230801,184400,206889550,4950,4950,4950,4950,0
20230801,184300,206889550,4950,4950,4950,4950,0
20230801,184200,206889550,4950,4950,4950,4950,0
20230801,184100,206889550,4950,4950,4950,4950,0
20230801,184000,206889550,4950,4950,4950,4950,0
20230801,183900,206889550,4950,4950,4950,4950,0
20230801,183800,206889550,4950,4950,4950,4950,0
20230801,183700,206889550,4950,4950,4950,4950,0
20230801,183600,206889550,4950,4950,4950,4950,0
20230801,183500,206889550,4950,4950,4950,4950,0
20230801,183400,206889550,4950,4950,4950,4950,0
20230801,183300,206889550,4950,4950,4950,4950,0
20230801,183200,206889550,4950,4950,4950,4950,494
20230801,183100,206889550,4950,4950,4950,4950,0
20230801,183000,206889550,4950,4950,4950,4950,0
20230801,182900,206889550,4950,4950,4950,4950,0
20230801,182800,206889550,4950,4950,4950,4950,0
20230801,182700,206889550,4950,4950,4950,4950,0
20230801,182600,206889550,4950,4950,4950,4950,0
20230801,182500,206889550,4950,4950,4950,4950,0
20230801,182400,206889550,4950,4950,4950,4950,0
20230801,182300,206889550,4950,4950,4950,4950,0
20230801,182200,206889550,4950,4950,4950,4950,0
20230801,182100,206889550,4950,4950,4950,4950,0
20230801,182000,206889550,4950,4950,4950,4950,0
20230801,181900,206889550,4950,4950,4950,4950,0
20230801,181800,206889550,4950,4950,4950,4950,0
20230801,181700,206889550,4950,4950,4950,4950,0
20230801,181600,206889550,4950,4950,4950,4950,0
20230801,181500,206889550,4950,4950,4950,4950,0
20230801,181400,206889550,4950,4950,4950,4950,0
20230801,181300,206889550,4950,4950,4950,4950,0
20230801,181200,206889550,4950,4950,4950,4950,0
20230801,181100,206889550,4950,4950,4950,4950,0
20230801,181000,206889550,4950,4950,4950,4950,0
20230801,180900,206889550,4950,4950,4950,4950,0
20230801,180800,206889550,4950,4950,4950,4950,0
20230801,180700,206889550,4950,4950,4950,4950,0
20230801,180600,206889550,4950,4950,4950,4950,0
20230801,180500,206889550,4950,4950,4950,4950,0
20230801,180400,206889550,4950,4950,4950,4950,0
20230801,180300,206889550,4950,4950,4950,4950,0
20230801,180200,206889550,4950,4950,4950,4950,494
20230801,180100,206889550,4950,4950,4950,4950,0
20230801,180000,206889550,4950,4950,4950,4950,0
20230801,175900,206889550,4950,4950,4950,4950,0
20230801,175800,206889550,4950,4950,4950,4950,0
20230801,175700,206889550,4950,4950,4950,4950,0
20230801,175600,206889550,4950,4950,4950,4950,0
20230801,175500,206889550,4950,4950,4950,4950,0
20230801,175400,206889550,4950,4950,4950,4950,0
20230801,175300,206889550,4950,4950,4950,4950,0
20230801,175200,206889550,4950,4950,4950,4950,0
20230801,175100,206889550,4950,4950,4950,4950,0
20230801,175000,206889550,4950,4950,4950,4950,0
20230801,174900,206889550,4950,4950,4950,4950,0
20230801,174800,206889550,4950,4950,4950,4950,0
20230801,174700,206889550,4950,4950,4950,4950,0
20230801,174600,206889550,4950,4950,4950,4950,0
20230801,174500,206889550,4950,4950,4950,4950,0
20230801,174400,206889550,4950,4950,4950,4950,0
20230801,174300,206889550,4950,4950,4950,4950,0
20230801,174200,206889550,4950,4950,4950,4950,0
20230801,174100,206889550,4950,4950,4950,4950,0
20230801,174000,206889550,4950,4950,4950,4950,0
20230801,173900,206889550,4950,4950,4950,4950,0
20230801,173800,206889550,4950,4950,4950,4950,0
20230801,173700,206889550,4950,4950,4950,4950,0
20230801,173600,206889550,4950,4950,4950,4950,0
20230801,173500,206889550,4950,4950,4950,4950,0
20230801,173400,206889550,4950,4950,4950,4950,0
20230801,173300,206889550,4950,4950,4950,4950,0
20230801,173200,206889550,4950,4950,4950,4950,494
20230801,173100,206889550,4950,4950,4950,4950,0
20230801,173000,206889550,4950,4950,4950,4950,0
20230801,172900,206889550,4950,4950,4950,4950,0
20230801,172800,206889550,4950,4950,4950,4950,0
20230801,172700,206889550,4950,4950,4950,4950,0
20230801,172600,206889550,4950,4950,4950,4950,0
20230801,172500,206889550,4950,4950,4950,4950,0
20230801,172400,206889550,4950,4950,4950,4950,0
20230801,172300,206889550,4950,4950,4950,4950,0
20230801,172200,206889550,4950,4950,4950,4950,0
20230801,172100,206889550,4950,4950,4950,4950,0
20230801,172000,206889550,4950,4950,4950,4950,0
20230801,171900,206889550,4950,4950,4950,4950,0
20230801,171800,206889550,4950,4950,4950,4950,0
20230801,171700,206889550,4950,4950,4950,4950,0
20230801,171600,206889550,4950,4950,4950,4950,0
20230801,171500,206889550,4950,4950,4950,4950,0
20230801,171400,206889550,4950,4950,4950,4950,0
20230801,171300,206889550,4950,4950,4950,4950,0
20230801,171200,206889550,4950,4950,4950,4950,0
20230801,171100,206889550,4950,4950,4950,4950,0
20230801,171000,206889550,4950,4950,4950,4950,0
20230801,170900,206889550,4950,4950,4950,4950,0
20230801,170800,206889550,4950,4950,4950,4950,0
20230801,170700,206889550,4950,4950,4950,4950,0
20230801,170600,206889550,4950,4950,4950,4950,0
20230801,170500,206889550,4950,4950,4950,4950,0
20230801,170400,206889550,4950,4950,4950,4950,0
20230801,170300,206889550,4950,4950,4950,4950,0
20230801,170200,206889550,4950,4950,4950,4950,494
20230801,170100,206889550,4950,4950,4950,4950,0
20230801,170000,206889550,4950,4950,4950,4950,0
20230801,165900,206889550,4950,4950,4950,4950,0
20230801,165800,206889550,4950,4950,4950,4950,0
20230801,165700,206889550,4950,4950,4950,4950,0
20230801,165600,206889550,4950,4950,4950,4950,0
20230801,165500,206889550,4950,4950,4950,4950,0
20230801,165400,206889550,4950,4950,4950,4950,0
20230801,165300,206889550,4950,4950,4950,4950,0
20230801,165200,206889550,4950,4950,4950,4950,0
20230801,165100,206889550,4950,4950,4950,4950,0
20230801,165000,206889550,4950,4950,4950,4950,0
20230801,164900,206889550,4950,4950,4950,4950,0
20230801,164800,206889550,4950,4950,4950,4950,0
20230801,164700,206889550,4950,4950,4950,4950,0
20230801,164600,206889550,4950,4950,4950,4950,0
20230801,164500,206889550,4950,4950,4950,4950,0
20230801,164400,206889550,4950,4950,4950,4950,0
20230801,164300,206889550,4950,4950,4950,4950,0
20230801,164200,206889550,4950,4950,4950,4950,0
20230801,164100,206889550,4950,4950,4950,4950,0
20230801,164000,206889550,4950,4950,4950,4950,0
20230801,163900,206889550,4950,4950,4950,4950,0
20230801,163800,206889550,4950,4950,4950,4950,0
20230801,163700,206889550,4950,4950,4950,4950,0
20230801,163600,206889550,4950,4950,4950,4950,0
20230801,163500,206889550,4950,4950,4950,4950,0
20230801,163400,206889550,4950,4950,4950,4950,0
20230801,163300,206889550,4950,4950,4950,4950,0
20230801,163200,206889550,4950,4950,4950,4950,494
20230801,163100,206889550,4950,4950,4950,4950,0
20230801,163000,206889550,4950,4950,4950,4950,0
20230801,162900,206889550,4950,4950,4950,4950,0
20230801,162800,206889550,4950,4950,4950,4950,0
20230801,162700,206889550,4950,4950,4950,4950,0
20230801,162600,206889550,4950,4950,4950,4950,0
20230801,162500,206889550,4950,4950,4950,4950,0
20230801,162400,206889550,4950,4950,4950,4950,0
20230801,162300,206889550,4950,4950,4950,4950,0
20230801,162200,206889550,4950,4950,4950,4950,0
20230801,162100,206889550,4950,4950,4950,4950,0
20230801,162000,206889550,4950,4950,4950,4950,0
20230801,161900,206889550,4950,4950,4950,4950,0
20230801,161800,206889550,4950,4950,4950,4950,0
20230801,161700,206889550,4950,4950,4950,4950,0
20230801,161600,206889550,4950,4950,4950,4950,0
20230801,161500,206889550,4950,4950,4950,4950,0
20230801,161400,206889550,4950,4950,4950,4950,0
20230801,161300,206889550,4950,4950,4950,4950,0
20230801,161200,206889550,4950,4950,4950,4950,0
20230801,161100,206889550,4950,4950,4950,4950,0
20230801,161000,206889550,4950,4950,4950,4950,0
20230801,160900,206889550,4950,4950,4950,4950,0
20230801,160800,206889550,4950,4950,4950,4950,0
20230801,160700,206889550,4950,4950,4950,4950,0
20230801,160600,206889550,4950,4950,4950,4950,0
20230801,160500,206889550,4950,4950,4950,4950,0
20230801,160400,206889550,4950,4950,4950,4950,0
20230801,160300,206889550,4950,4950,4950,4950,0
20230801,160200,206889550,4950,4950,4950,4950,494
20230801,160100,206889550,4950,4950,4950,4950,0
20230801,160000,206889550,4950,4950,4950,4950,0
20230801,155900,206889550,4950,4950,4950,4950,0
20230801,155800,206889550,4950,4950,4950,4950,0
20230801,155700,206889550,4950,4950,4950,4950,0
20230801,155600,206889550,4950,4950,4950,4950,0
20230801,155500,206889550,4950,4950,4950,4950,0
20230801,155400,206889550,4950,4950,4950,4950,0
20230801,155300,206889550,4950,4950,4950,4950,0
20230801,155200,206889550,4950,4950,4950,4950,0
20230801,155100,206889550,4950,4950,4950,4950,0
20230801,155000,206889550,4950,4950,4950,4950,0
20230801,154900,206889550,4950,4950,4950,4950,0
20230801,154800,206889550,4950,4950,4950,4950,0
20230801,154700,206889550,4950,4950,4950,4950,0
20230801,154600,206889550,4950,4950,4950,4950,0
20230801,154500,206889550,4950,4950,4950,4950,0
20230801,154400,206889550,4950,4950,4950,4950,0
20230801,154300,206889550,4950,4950,4950,4950,0
20230801,154200,206889550,4950,4950,4950,4950,0
20230801,154100,206889550,4950,4950,4950,4950,0
20230801,154000,206889550,4950,4950,4950,4950,0
20230801,153900,206889550,4950,4950,4950,4950,0
20230801,153800,206889550,4950,4950,4950,4950,0
20230801,153700,206889550,4950,4950,4950,4950,0
20230801,153600,206889550,4950,4950,4950,4950,0
20230801,153500,206889550,4950,4950,4950,4950,0
20230801,153400,206889550,4950,4950,4950,4950,0
20230801,153300,206889550,4950,4950,4950,4950,0
20230801,153200,206889550,4950,4950,4950,4950,494
20230801,153100,206889550,4950,4950,4950,4950,0
20230801,153000,206889550,4950,4950,4950,4950,494
20230801,152900,204444250,4950,4950,4950,4950,0
20230801,152800,204444250,4950,4950,4950,4950,0
20230801,152700,204444250,4950,4950,4950,4950,0
20230801,152600,204444250,4950,4950,4950,4950,0
20230801,152500,204444250,4950,4950,4950,4950,0
20230801,152400,204444250,4950,4950,4950,4950,0
20230801,152300,204444250,4950,4950,4950,4950,0
20230801,152200,204444250,4950,4950,4950,4950,0
20230801,152100,204444250,4950,4950,4950,4950,0
20230801,152000,204444250,4950,4950,4950,4950,0
20230801,151900,204444250,4950,4945,4950,4945,195
20230801,151800,203479960,4945,4945,4945,4945,50
20230801,151700,203232710,4945,4945,4945,4945,0
20230801,151600,203232710,4945,4945,4945,4945,5
20230801,151500,203207985,4935,4940,4940,4935,218
20230801,151400,202131970,4940,4940,4940,4940,1
20230801,151300,202127030,4945,4945,4945,4945,1
20230801,151200,202122085,4930,4930,4930,4930,0
20230801,151100,202122085,4930,4930,4930,4930,1
20230801,151000,202117155,4945,4945,4945,4945,30
20230801,150900,201968805,4945,4945,4945,4945,0
20230801,150800,201968805,4945,4945,4945,4945,40
20230801,150700,201771005,4915,4945,4945,4915,2
20230801,150600,201761145,4945,4945,4945,4945,0
20230801,150500,201761145,4945,4945,4945,4945,3881
20230801,150400,182569600,4945,4945,4945,4945,119
20230801,150300,181981145,4945,4945,4945,4945,187
20230801,150200,181056430,4945,4945,4945,4945,0
20230801,150100,181056430,4945,4915,4945,4915,1468
20230801,150000,173840270,4915,4910,4915,4910,290
20230801,145900,172415270,4915,4915,4915,4915,7
20230801,145800,172380865,4915,4915,4915,4915,6
20230801,145700,172351375,4915,4915,4915,4915,349
20230801,145600,170636040,4915,4915,4915,4915,0
20230801,145500,170636040,4915,4915,4915,4915,0
20230801,145400,170636040,4915,4915,4915,4915,0
20230801,145300,170636040,4915,4915,4915,4915,10
20230801,145200,170586890,4915,4915,4915,4915,0
20230801,145100,170586890,4915,4915,4915,4915,22
20230801,145000,170478760,4910,4910,4910,4910,0
20230801,144900,170478760,4910,4915,4915,4910,24
20230801,144800,170360820,4915,4915,4915,4915,0
20230801,144700,170360820,4915,4915,4915,4915,0
20230801,144600,170360820,4915,4915,4915,4915,0
20230801,144500,170360820,4915,4915,4915,4915,122
20230801,144400,169761190,4915,4915,4915,4915,1
20230801,144300,169756275,4950,4950,4950,4950,0
20230801,144200,169756275,4950,4915,4950,4910,677
20230801,144100,166430720,4950,4950,4950,4950,0
20230801,144000,166430720,4950,4950,4950,4950,1
20230801,143900,166425770,4950,4950,4950,4950,0
20230801,143800,166425770,4950,4950,4950,4950,0
20230801,143700,166425770,4950,4950,4950,4950,0
20230801,143600,166425770,4950,4950,4950,4950,0
20230801,143500,166425770,4950,4950,4950,4950,0
20230801,143400,166425770,4950,4950,4950,4950,0
20230801,143300,166425770,4950,4950,4950,4950,0
20230801,143200,166425770,4950,4950,4950,4950,0
20230801,143100,166425770,4950,4950,4950,4950,0
20230801,143000,166425770,4950,4950,4950,4950,1
20230801,142900,166420820,4950,4945,4950,4945,21
20230801,142800,166316970,4950,4950,4950,4950,1
20230801,142700,166312020,4950,4950,4950,4950,1
20230801,142600,166307070,4915,4915,4915,4915,649
20230801,142500,163117235,4915,4915,4915,4915,1
20230801,142400,163112320,4935,4935,4935,4935,1
20230801,142300,163107385,4950,4950,4950,4950,1
20230801,142200,163102435,4950,4950,4950,4950,1
20230801,142100,163097485,4950,4950,4950,4950,0
20230801,142000,163097485,4950,4950,4950,4950,0
20230801,141900,163097485,4950,4925,4950,4915,163
20230801,141800,162292640,4925,4925,4925,4925,101
20230801,141700,161795215,4925,4925,4925,4925,0
20230801,141600,161795215,4925,4925,4925,4925,0
20230801,141500,161795215,4925,4925,4925,4925,1
20230801,141400,161790290,4920,4920,4920,4920,0
20230801,141300,161790290,4920,4920,4920,4920,182
20230801,141200,160894850,4940,4940,4940,4940,0
20230801,141100,160894850,4940,4935,4940,4935,68
20230801,141000,160559220,4915,4915,4915,4915,0
20230801,140900,160559220,4915,4915,4915,4915,0
20230801,140800,160559220,4915,4915,4915,4915,0
20230801,140700,160559220,4915,4930,4930,4915,30
20230801,140600,160411550,4935,4935,4935,4935,30
20230801,140500,160263500,4935,4935,4935,4935,5
20230801,140400,160238825,4920,4920,4920,4920,88
20230801,140300,159805865,4930,4925,4930,4925,826
20230801,140200,155734810,4920,4920,4920,4920,30
20230801,140100,155587210,4925,4925,4925,4925,0
20230801,140000,155587210,4925,4925,4925,4925,0
20230801,135900,155587210,4925,4925,4925,4925,81
20230801,135800,155188285,4925,4925,4925,4900,185
20230801,135700,154281735,4895,4900,4900,4895,245
20230801,135600,153081240,4895,4895,4925,4895,120
20230801,135500,152491615,4910,4910,4910,4910,0
20230801,135400,152491615,4910,4910,4910,4910,0
20230801,135300,152491615,4910,4910,4910,4910,2
20230801,135200,152481795,4905,4895,4905,4895,8
20230801,135100,152442615,4895,4895,4895,4895,1
20230801,135000,152437720,4900,4900,4900,4900,0
20230801,134900,152437720,4900,4900,4900,4900,270
20230801,134800,151114720,4900,4900,4900,4890,50
20230801,134700,150869920,4890,4890,4890,4890,4
20230801,134600,150850360,4890,4890,4890,4890,0
20230801,134500,150850360,4890,4890,4890,4890,0
20230801,134400,150850360,4890,4890,4890,4890,0
20230801,134300,150850360,4890,4890,4890,4890,325
20230801,134200,149261110,4895,4905,4905,4895,892
20230801,134100,144892255,4905,4905,4905,4905,0
20230801,134000,144892255,4905,4905,4905,4905,15
20230801,133900,144818680,4915,4915,4915,4915,5
20230801,133800,144794105,4910,4910,4910,4910,0
20230801,133700,144794105,4910,4910,4910,4910,0
20230801,133600,144794105,4910,4910,4910,4910,102
20230801,133500,144293285,4910,4910,4910,4910,0
20230801,133400,144293285,4910,4910,4910,4910,48
20230801,133300,144057605,4910,4910,4910,4910,2
20230801,133200,144047785,4910,4910,4910,4910,0
20230801,133100,144047785,4910,4910,4910,4910,0
20230801,133000,144047785,4910,4910,4910,4910,1
20230801,132900,144042875,4910,4910,4910,4910,2
20230801,132800,144033055,4895,4895,4895,4895,0
20230801,132700,144033055,4895,4895,4895,4895,0
20230801,132600,144033055,4895,4895,4895,4895,0
20230801,132500,144033055,4895,4895,4900,4895,2520
20230801,132400,131697630,4900,4905,4910,4900,1423
20230801,132300,124724330,4905,4910,4910,4905,871
20230801,132200,120449060,4910,4920,4935,4910,250
20230801,132100,119218705,4910,4910,4910,4910,0
20230801,132000,119218705,4910,4910,4910,4910,0
20230801,131900,119218705,4910,4910,4915,4910,102
20230801,131800,118717385,4915,4915,4915,4915,488
20230801,131700,116318865,4920,4940,4940,4920,164
20230801,131600,115511585,4940,4940,4940,4940,0
20230801,131500,115511585,4940,4940,4940,4940,0
20230801,131400,115511585,4940,4940,4940,4940,0
20230801,131300,115511585,4940,4940,4940,4940,0
20230801,131200,115511585,4940,4940,4940,4940,10
20230801,131100,115462185,4940,4940,4940,4940,69
20230801,131000,115121325,4920,4930,4930,4920,535
20230801,130900,112488115,4920,4920,4920,4920,5
20230801,130800,112463515,4930,4935,4935,4930,978
20230801,130700,107639950,4960,4960,4960,4960,2
20230801,130600,107630030,4965,4965,4965,4965,0
20230801,130500,107630030,4965,4965,4965,4965,0
20230801,130400,107630030,4965,4965,4965,4965,0
20230801,130300,107630030,4965,4965,4965,4965,0
20230801,130200,107630030,4965,4940,4965,4935,318
20230801,130100,106059600,4940,4940,4940,4940,100
20230801,130000,105565600,4965,4965,4965,4965,19
20230801,125900,105471265,4965,4965,4965,4965,0
20230801,125800,105471265,4965,4965,4965,4965,0
20230801,125700,105471265,4965,4965,4965,4965,0
20230801,125600,105471265,4965,4965,4965,4965,0
20230801,125500,105471265,4965,4965,4965,4965,0
20230801,125400,105471265,4965,4955,4965,4955,6
20230801,125300,105441505,4945,4945,4945,4945,0
20230801,125200,105441505,4945,4945,4945,4945,1
20230801,125100,105436560,4955,4945,4955,4945,213
20230801,125000,104382275,4940,4945,4945,4940,111
20230801,124900,103833505,4945,4945,4945,4945,0
20230801,124800,103833505,4945,4945,4945,4945,0
20230801,124700,103833505,4945,4945,4945,4945,0
20230801,124600,103833505,4945,4945,4945,4945,4
20230801,124500,103813725,4950,4950,4950,4950,21
20230801,124400,103709775,4950,4950,4950,4945,210
20230801,124300,102670920,4965,4965,4965,4965,0
20230801,124200,102670920,4965,4965,4965,4965,0
20230801,124100,102670920,4965,4965,4965,4965,0
20230801,124000,102670920,4965,4965,4965,4965,91
20230801,123900,102219105,4965,4965,4965,4965,0
20230801,123800,102219105,4965,4965,4965,4965,0
20230801,123700,102219105,4965,4965,4965,4965,1
20230801,123600,102214140,4950,4950,4950,4950,0
20230801,123500,102214140,4950,4950,4950,4950,0
20230801,123400,102214140,4950,4950,4950,4950,0
20230801,123300,102214140,4950,4950,4950,4950,0
20230801,123200,102214140,4950,4950,4950,4950,64
20230801,123100,101897340,4945,4945,4945,4945,0
20230801,123000,101897340,4945,4945,4945,4945,0
20230801,122900,101897340,4945,4945,4945,4945,0
20230801,122800,101897340,4945,4945,4945,4945,1
20230801,122700,101892395,4940,4940,4940,4940,1
20230801,122600,101887455,4970,4970,4970,4970,1
20230801,122500,101882485,4970,4970,4970,4970,0
20230801,122400,101882485,4970,4970,4970,4970,0
20230801,122300,101882485,4970,4970,4970,4970,0
20230801,122200,101882485,4970,4970,4970,4970,1
20230801,122100,101877515,4970,4970,4970,4970,0
20230801,122000,101877515,4970,4970,4970,4970,0
20230801,121900,101877515,4970,4955,4970,4955,1010
20230801,121800,96861710,4955,4955,4955,4955,0
20230801,121700,96861710,4955,4955,4955,4955,0
20230801,121600,96861710,4955,4955,4955,4955,0
20230801,121500,96861710,4955,4950,4955,4950,723
20230801,121400,93279260,4955,4955,4955,4955,0
20230801,121300,93279260,4955,4955,4955,4955,0
20230801,121200,93279260,4955,4955,4955,4955,0
20230801,121100,93279260,4955,4955,4955,4955,69
20230801,121000,92937365,4965,4965,4965,4965,0
20230801,120900,92937365,4965,4965,4965,4965,0
20230801,120800,92937365,4965,4965,4965,4965,0
20230801,120700,92937365,4965,4965,4965,4965,0
20230801,120600,92937365,4965,4965,4965,4965,0
20230801,120500,92937365,4965,4965,4965,4965,0
20230801,120400,92937365,4965,4965,4965,4965,0
20230801,120300,92937365,4965,4965,4965,4965,0
20230801,120200,92937365,4965,4965,4965,4965,0
20230801,120100,92937365,4965,4965,4965,4965,0
20230801,120000,92937365,4965,4965,4965,4965,0
20230801,115900,92937365,4965,4965,4965,4965,0
20230801,115800,92937365,4965,4965,4965,4965,0
20230801,115700,92937365,4965,4965,4965,4965,1
20230801,115600,92932400,4965,4940,4965,4940,79
20230801,115500,92542025,4940,4940,4940,4940,5
20230801,115400,92517325,4945,4945,4945,4945,0
20230801,115300,92517325,4945,4945,4945,4945,1
20230801,115200,92512380,4945,4945,4945,4945,1
20230801,115100,92507435,4935,4935,4935,4935,0
20230801,115000,92507435,4935,4935,4935,4935,0
20230801,114900,92507435,4935,4935,4935,4935,20
20230801,114800,92408735,4945,4945,4945,4945,0
20230801,114700,92408735,4945,4945,4945,4945,0
20230801,114600,92408735,4945,4965,4965,4945,201
20230801,114500,91414350,4965,4965,4965,4965,0
20230801,114400,91414350,4965,4965,4965,4965,1
20230801,114300,91409385,4945,4945,4945,4945,0
20230801,114200,91409385,4945,4945,4945,4945,0
20230801,114100,91409385,4945,4945,4945,4945,100
20230801,114000,90914885,4965,4965,4965,4965,0
20230801,113900,90914885,4965,4965,4965,4965,0
20230801,113800,90914885,4965,4965,4965,4965,0
20230801,113700,90914885,4965,4965,4965,4965,1
20230801,113600,90909920,4965,4965,4965,4965,0
20230801,113500,90909920,4965,4965,4965,4965,0
20230801,113400,90909920,4965,4965,4965,4965,0
20230801,113300,90909920,4965,4965,4965,4965,0
20230801,113200,90909920,4965,4965,4965,4965,1
20230801,113100,90904955,4965,4965,4965,4965,0
20230801,113000,90904955,4965,4965,4965,4965,0
20230801,112900,90904955,4965,4965,4965,4965,0
20230801,112800,90904955,4965,4965,4965,4965,0
20230801,112700,90904955,4965,4965,4965,4965,0
20230801,112600,90904955,4965,4965,4965,4965,0
20230801,112500,90904955,4965,4965,4965,4965,0
20230801,112400,90904955,4965,4965,4965,4965,0
20230801,112300,90904955,4965,4965,4965,4965,8
20230801,112200,90865235,4965,4965,4965,4965,0
20230801,112100,90865235,4965,4965,4965,4965,25
20230801,112000,90741110,4965,4965,4965,4965,2
20230801,111900,90731180,4930,4930,4930,4930,3
20230801,111800,90716390,4930,4930,4930,4930,96
20230801,111700,90243110,4925,4930,4930,4925,1149
20230801,111600,84579155,4930,4930,4930,4930,0
20230801,111500,84579155,4930,4935,4955,4930,801
20230801,111400,80629865,4955,4955,4955,4955,0
20230801,111300,80629865,4955,4955,4955,4955,0
20230801,111200,80629865,4955,4955,4955,4955,0
20230801,111100,80629865,4955,4955,4955,4955,259
20230801,111000,79346520,4930,4930,4930,4930,0
20230801,110900,79346520,4930,4930,4930,4930,0
20230801,110800,79346520,4930,4930,4930,4930,0
20230801,110700,79346520,4930,4930,4930,4930,0
20230801,110600,79346520,4930,4930,4930,4930,0
20230801,110500,79346520,4930,4930,4930,4930,2
20230801,110400,79336660,4930,4950,4950,4930,340
20230801,110300,77658400,4950,4955,4955,4950,50
20230801,110200,77410890,4940,4940,4940,4940,2
20230801,110100,77401010,4935,4935,4935,4935,0
20230801,110000,77401010,4935,4935,4935,4935,0
20230801,105900,77401010,4935,4935,4935,4935,0
20230801,105800,77401010,4935,4935,4935,4935,0
20230801,105700,77401010,4935,4935,4935,4935,0
20230801,105600,77401010,4935,4935,4935,4935,0
20230801,105500,77401010,4935,4935,4935,4935,1
20230801,105400,77396075,4955,4955,4955,4955,50
20230801,105300,77148325,4955,4955,4955,4955,0
20230801,105200,77148325,4955,4955,4955,4955,0
20230801,105100,77148325,4955,4955,4955,4955,2
20230801,105000,77138415,4955,4955,4955,4955,0
20230801,104900,77138415,4955,4935,4955,4935,62
20230801,104800,76832405,4935,4935,4935,4935,100
20230801,104700,76338905,4935,4935,4935,4935,0
20230801,104600,76338905,4935,4935,4935,4935,0
20230801,104500,76338905,4935,4935,4935,4935,0
20230801,104400,76338905,4935,4935,4935,4935,0
20230801,104300,76338905,4935,4935,4935,4935,0
20230801,104200,76338905,4935,4935,4935,4935,200
20230801,104100,75351905,4955,4955,4955,4955,0
20230801,104000,75351905,4955,4955,4955,4955,0
20230801,103900,75351905,4955,4955,4955,4955,0
20230801,103800,75351905,4955,4955,4955,4955,0
20230801,103700,75351905,4955,4955,4955,4955,0
20230801,103600,75351905,4955,4955,4955,4955,0
20230801,103500,75351905,4955,4955,4955,4955,0
20230801,103400,75351905,4955,4955,4955,4955,1
20230801,103300,75346950,4935,4935,4935,4935,475
20230801,103200,73002825,4935,4935,4935,4935,0
20230801,103100,73002825,4935,4935,4935,4935,306
20230801,103000,71492715,4935,4965,4965,4935,38
20230801,102900,71304075,4965,4950,4965,4950,107
20230801,102800,70774295,4950,4945,4950,4945,7
20230801,102700,70739670,4945,4930,4945,4930,302
20230801,102600,69250780,4945,4945,4945,4945,0
20230801,102500,69250780,4945,4945,4945,4945,0
20230801,102400,69250780,4945,4945,4945,4945,50
20230801,102300,69003530,4955,4955,4955,4955,0
20230801,102200,69003530,4955,4955,4955,4955,0
20230801,102100,69003530,4955,4955,4955,4955,3
20230801,102000,68988665,4920,4920,4920,4920,54
20230801,101900,68722985,4920,4925,4925,4920,65
20230801,101800,68402885,4920,4930,4930,4920,666
20230801,101700,65122960,4960,4960,4960,4960,100
20230801,101600,64626960,4960,4960,4960,4960,7
20230801,101500,64592240,4930,4930,4930,4930,0
20230801,101400,64592240,4930,4930,4930,4930,1
20230801,101300,64587310,4960,4955,4960,4955,28
20230801,101200,64448435,4960,4960,4960,4960,0
20230801,101100,64448435,4960,4955,4960,4955,69
20230801,101000,64106520,4955,4955,4955,4955,1
20230801,100900,64101565,4955,4955,4955,4955,0
20230801,100800,64101565,4955,4955,4955,4955,0
20230801,100700,64101565,4955,4955,4955,4955,0
20230801,100600,64101565,4955,4955,4955,4955,100
20230801,100500,63606065,4955,4950,4955,4950,181
20230801,100400,62709910,4930,4930,4930,4930,2
20230801,100300,62700050,4925,4925,4925,4925,0
20230801,100200,62700050,4925,4925,4925,4925,196
20230801,100100,61734750,4925,4925,4925,4925,0
20230801,100000,61734750,4925,4925,4925,4925,13
20230801,095900,61670725,4955,4955,4955,4955,2
20230801,095800,61660815,4925,4955,4955,4925,51
20230801,095700,61409610,4955,4955,4955,4955,0
20230801,095600,61409610,4955,4940,4955,4940,71
20230801,095500,61058465,4930,4930,4930,4930,108
20230801,095400,60526025,4935,4935,4935,4935,121
20230801,095300,59928890,4940,4940,4940,4940,0
20230801,095200,59928890,4940,4940,4940,4940,6
20230801,095100,59899250,4940,4950,4950,4940,106
20230801,095000,59375245,4950,4950,4950,4950,3
20230801,094900,59360395,4950,4960,4960,4950,150
20230801,094800,58616895,4960,4960,4960,4960,28
20230801,094700,58478015,4960,4965,4965,4960,86
20230801,094600,58051040,4965,4965,4965,4965,0
20230801,094500,58051040,4965,4965,4965,4965,168
20230801,094400,57216920,4965,4965,4965,4965,0
20230801,094300,57216920,4965,4965,4965,4965,500
20230801,094200,54734420,4965,4960,4965,4960,8
20230801,094100,54694725,4960,4960,4960,4960,542
20230801,094000,52006405,4940,4940,4940,4940,0
20230801,093900,52006405,4940,4960,4965,4940,93
20230801,093800,51544775,4950,4960,4960,4950,200
20230801,093700,50552805,4955,4955,4955,4955,1
20230801,093600,50547850,4950,4950,4950,4945,5
20230801,093500,50523105,4950,4950,4950,4950,109
20230801,093400,49983555,4965,4965,4965,4965,3
20230801,093300,49968660,4955,4955,4955,4955,30
20230801,093200,49820010,4965,4960,4965,4960,131
20230801,093100,49170245,4965,4965,4965,4965,20
20230801,093000,49070945,4955,4955,4955,4955,1
20230801,092900,49065990,4985,4980,4985,4980,140
20230801,092800,48368550,4980,4980,4980,4980,130
20230801,092700,47721150,4980,4980,4980,4980,141
20230801,092600,47018970,4980,4980,4980,4980,0
20230801,092500,47018970,4980,4970,4980,4940,639
20230801,092400,43842950,4965,4965,4965,4965,101
20230801,092300,43341485,4965,4965,4965,4965,0
20230801,092200,43341485,4965,4965,4965,4965,420
20230801,092100,41256185,4960,4960,4960,4960,1050
20230801,092000,36048185,4950,4910,4950,4910,1635
20230801,091900,27981295,4910,4920,4920,4910,1003
20230801,091800,23046555,4920,4920,4920,4920,4
20230801,091700,23026875,4935,4935,4935,4935,5
20230801,091600,23002200,4935,4940,4940,4935,130
20230801,091500,22360500,4940,4940,4940,4940,34
20230801,091400,22192540,4920,4920,4920,4920,0
20230801,091300,22192540,4920,4920,4920,4920,582
20230801,091200,19329100,4940,4940,4940,4940,106
20230801,091100,18805460,4940,4940,4940,4890,382
20230801,091000,16932510,4950,4950,4950,4950,0
20230801,090900,16932510,4950,4950,4950,4950,250
20230801,090800,15695010,4960,4960,4960,4960,0
20230801,090700,15695010,4960,4960,4960,4960,0
20230801,090600,15695010,4960,4960,4960,4960,18
20230801,090500,15605730,4960,4940,4960,4940,343
20230801,090400,13908310,4940,4940,4940,4940,3
20230801,090300,13893490,4930,4930,4930,4930,0
20230801,090200,13893490,4930,4930,4930,4930,227
20230801,090100,12774380,4915,4915,4915,4915,0
20230801,090000,12774380,4915,4890,4915,4890,2591